セントラル硝子の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/08/14 | 3,450 | 3,485 | 3,420 | 3,485 | +35 | +1% | 70,600 |
2024/08/13 | 3,425 | 3,495 | 3,410 | 3,450 | +80 | +2.4% | 95,300 |
2024/08/09 | 3,325 | 3,400 | 3,285 | 3,370 | +115 | +3.5% | 140,700 |
2024/08/08 | 3,255 | 3,310 | 3,230 | 3,255 | -70 | -2.1% | 133,700 |
2024/08/07 | 3,280 | 3,405 | 3,225 | 3,325 | +5 | +0.2% | 142,600 |
2024/08/06 | 3,225 | 3,375 | 3,210 | 3,320 | +305 | +10.1% | 152,200 |
2024/08/05 | 3,190 | 3,220 | 2,973 | 3,015 | -440 | -12.7% | 262,100 |
2024/08/02 | 3,510 | 3,540 | 3,435 | 3,455 | -190 | -5.2% | 166,500 |
2024/08/01 | 3,745 | 3,750 | 3,615 | 3,645 | -150 | -4% | 100,600 |
2024/07/31 | 3,730 | 3,795 | 3,715 | 3,795 | +50 | +1.3% | 102,000 |
2024/07/30 | 3,810 | 3,810 | 3,745 | 3,745 | -40 | -1.1% | 63,100 |
2024/07/29 | 3,750 | 3,790 | 3,720 | 3,785 | +40 | +1.1% | 66,900 |
2024/07/26 | 3,740 | 3,760 | 3,675 | 3,745 | +15 | +0.4% | 78,300 |
2024/07/25 | 3,725 | 3,735 | 3,690 | 3,730 | -30 | -0.8% | 70,200 |
2024/07/24 | 3,815 | 3,820 | 3,750 | 3,760 | -95 | -2.5% | 72,400 |
2024/07/23 | 3,835 | 3,880 | 3,820 | 3,855 | +40 | +1% | 43,500 |
2024/07/22 | 3,900 | 3,900 | 3,815 | 3,815 | -75 | -1.9% | 64,100 |
2024/07/19 | 3,920 | 3,920 | 3,835 | 3,890 | +85 | +2.2% | 84,200 |
2024/07/18 | 3,850 | 3,895 | 3,800 | 3,805 | -65 | -1.7% | 94,500 |
2024/07/17 | 3,890 | 3,890 | 3,840 | 3,870 | ±0 | ±0% | 54,100 |
2024/07/16 | 3,835 | 3,895 | 3,835 | 3,870 | +40 | +1% | 68,400 |
2024/07/12 | 3,830 | 3,870 | 3,790 | 3,830 | ±0 | ±0% | 96,700 |
2024/07/11 | 3,790 | 3,840 | 3,790 | 3,830 | +40 | +1.1% | 63,600 |
2024/07/10 | 3,775 | 3,790 | 3,755 | 3,790 | +20 | +0.5% | 69,900 |
2024/07/09 | 3,745 | 3,790 | 3,740 | 3,770 | +25 | +0.7% | 56,200 |
2024/07/08 | 3,765 | 3,770 | 3,725 | 3,745 | -20 | -0.5% | 68,600 |
2024/07/05 | 3,835 | 3,840 | 3,740 | 3,765 | -60 | -1.6% | 124,500 |
2024/07/04 | 3,850 | 3,850 | 3,795 | 3,825 | +5 | +0.1% | 51,700 |
2024/07/03 | 3,780 | 3,820 | 3,770 | 3,820 | +45 | +1.2% | 77,000 |
2024/07/02 | 3,775 | 3,805 | 3,765 | 3,775 | ±0 | ±0% | 90,900 |
2024/07/01 | 3,765 | 3,795 | 3,765 | 3,775 | +30 | +0.8% | 86,000 |
2024/06/28 | 3,760 | 3,785 | 3,725 | 3,745 | -30 | -0.8% | 79,500 |
2024/06/27 | 3,735 | 3,795 | 3,735 | 3,775 | +40 | +1.1% | 101,500 |
2024/06/26 | 3,710 | 3,750 | 3,700 | 3,735 | +10 | +0.3% | 65,400 |
2024/06/25 | 3,705 | 3,745 | 3,695 | 3,725 | +50 | +1.4% | 79,700 |
2024/06/24 | 3,655 | 3,700 | 3,645 | 3,675 | +20 | +0.5% | 95,300 |
2024/06/21 | 3,780 | 3,820 | 3,655 | 3,655 | +60 | +1.7% | 374,500 |
2024/06/20 | 3,610 | 3,625 | 3,560 | 3,595 | +5 | +0.1% | 73,400 |
2024/06/19 | 3,555 | 3,600 | 3,555 | 3,590 | +35 | +1% | 47,000 |
2024/06/18 | 3,545 | 3,595 | 3,530 | 3,555 | +30 | +0.9% | 43,100 |
2024/06/17 | 3,585 | 3,590 | 3,510 | 3,525 | -110 | -3% | 72,400 |
2024/06/14 | 3,585 | 3,650 | 3,580 | 3,635 | +90 | +2.5% | 96,900 |
2024/06/13 | 3,590 | 3,590 | 3,535 | 3,545 | -45 | -1.3% | 70,900 |
2024/06/12 | 3,605 | 3,615 | 3,570 | 3,590 | +5 | +0.1% | 57,800 |
2024/06/11 | 3,610 | 3,655 | 3,575 | 3,585 | -35 | -1% | 68,500 |
2024/06/10 | 3,570 | 3,625 | 3,570 | 3,620 | +60 | +1.7% | 69,400 |
2024/06/07 | 3,535 | 3,565 | 3,525 | 3,560 | +20 | +0.6% | 30,200 |
2024/06/06 | 3,570 | 3,580 | 3,520 | 3,540 | -20 | -0.6% | 62,400 |
2024/06/05 | 3,590 | 3,600 | 3,545 | 3,560 | -55 | -1.5% | 52,000 |
2024/06/04 | 3,605 | 3,635 | 3,585 | 3,615 | +25 | +0.7% | 54,200 |
251~
300
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「セ硝子」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
セ硝子 | 339,500円 | +0.5% | -34.2% | 5.01% | 15.30倍 | 0.72倍 |
|
ガラス国内3位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
コニシ | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25倍 | 0.96倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
Aiロボティク | 757,000円 | +97.1% | +97.2% | 0.00% | 26.77倍 | 26.94倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のAI活用したマーケティングに強み |
旭有機材 | 441,000円 | -0.2% | -19.1% | 2.72% | 12.94倍 | 1.07倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
松本油 | 1,930,000円 | -4.4% | -19.3% | 2.07% | 10.39倍 | 0.71倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム